Surgery Partners Inc

SGRY
🏛️ germany →
17.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.60 28.80 28.60 28.80 0.0M
2023-12-28 28.60 29.20 28.60 29.00 0.0M
2023-12-27 28.80 29.00 28.80 29.00 0.0M
2023-12-22 29.60 29.80 29.00 29.20 0.0M
2023-12-21 28.80 30.00 28.80 30.00 0.0M
2023-12-20 29.20 30.40 29.20 29.40 0.0M
2023-12-19 29.60 29.80 29.60 29.60 0.0M
2023-12-18 29.20 30.00 29.20 30.00 0.0M
2023-12-15 30.20 30.40 29.60 29.60 0.0M
2023-12-14 31.00 32.60 31.00 32.00 0.0M
2023-12-13 29.80 31.20 29.40 31.20 0.0M
2023-12-12 29.60 30.00 29.20 29.80 0.0M
2023-12-11 29.20 30.20 29.20 29.80 0.0M
2023-12-08 29.80 29.80 29.60 29.60 0.0M
2023-12-07 30.00 30.00 29.60 30.00 0.0M
2023-12-06 30.80 31.40 30.40 30.40 0.0M
2023-12-05 32.20 32.20 31.20 31.20 0.0M
2023-12-04 30.80 32.60 30.80 32.60 0.0M
2023-12-01 29.60 31.20 29.60 31.20 0.0M
2023-11-30 29.00 30.00 29.00 30.00 0.0M
2023-11-29 28.60 30.00 28.60 29.40 0.0M
2023-11-28 29.00 29.40 29.00 29.20 0.0M
2023-11-27 29.40 29.80 29.20 29.40 0.0M
2023-11-24 29.60 29.60 29.40 29.60 0.0M
2023-11-23 29.80 29.80 29.60 29.80 0.0M
2023-11-22 29.00 30.20 29.00 30.00 0.0M
2023-11-21 28.80 29.40 28.80 29.40 0.0M
2023-11-20 29.00 29.60 29.00 29.20 0.0M
2023-11-17 28.00 29.40 28.00 29.40 0.0M
2023-11-16 28.20 28.40 27.80 28.20 0.0M
2023-11-15 27.40 28.60 27.40 28.60 0.0M
2023-11-14 24.60 24.60 24.60 24.60 0.0M
2023-11-13 24.00 25.20 24.00 24.80 0.0M
2023-11-10 23.80 24.40 23.80 24.20 0.0M
2023-11-09 25.20 25.40 23.80 23.80 0.0M
2023-11-08 26.00 26.20 25.20 25.20 0.0M
2023-11-07 22.80 26.60 22.80 26.20 0.0M
2023-11-06 22.80 23.20 22.80 22.80 0.0M
2023-11-03 22.00 23.60 22.00 22.80 0.0M
2023-11-02 21.00 22.20 21.00 22.20 0.0M
2023-11-01 21.40 21.60 21.00 21.00 0.0M
2023-10-31 20.80 21.80 20.80 21.60 0.0M
2023-10-30 21.00 21.20 20.60 20.60 0.0M
2023-10-27 21.20 21.60 21.00 21.20 0.0M
2023-10-26 21.40 21.60 21.20 21.20 0.0M
2023-10-25 22.60 22.60 21.40 21.40 0.0M
2023-10-24 23.00 23.20 22.80 22.80 0.0M
2023-10-23 22.80 23.40 22.80 23.20 0.0M
2023-10-20 23.80 24.00 23.00 23.00 0.0M
2023-10-19 23.40 24.40 23.40 24.00 0.0M
2023-10-18 23.60 23.80 23.60 23.80 0.0M
2023-10-17 22.40 24.00 22.40 24.00 0.0M
2023-10-16 22.00 22.80 22.00 22.60 0.0M
2023-10-13 22.00 22.80 22.00 22.20 0.0M
2023-10-12 23.80 24.20 22.40 22.40 0.0M
2023-10-11 26.20 26.20 24.00 24.20 0.0M
2023-10-10 25.60 27.00 25.60 26.60 0.0M
2023-10-09 25.60 26.00 25.60 26.00 0.0M
2023-10-06 25.40 26.20 25.20 26.00 0.0M
2023-10-05 25.40 25.80 25.40 25.60 0.0M
2023-10-04 26.20 26.60 25.80 25.80 0.0M
2023-10-03 27.40 27.60 27.00 27.00 0.0M
2023-10-02 27.40 27.80 27.40 27.80 0.0M
2023-09-29 27.20 27.80 27.20 27.60 0.0M
2023-09-28 26.40 28.00 26.40 27.60 0.0M
2023-09-27 27.00 27.00 26.40 26.80 0.0M
2023-09-26 28.20 28.40 27.20 27.20 0.0M
2023-09-25 27.80 29.00 27.80 28.60 0.0M
2023-09-22 27.80 28.20 27.80 28.00 0.0M
2023-09-21 28.20 28.20 28.00 28.00 0.0M
2023-09-20 28.00 29.00 28.00 28.60 0.0M
2023-09-19 29.00 29.20 28.40 28.40 0.0M
2023-09-18 28.80 29.20 28.60 29.20 0.0M
2023-09-15 29.80 30.00 29.00 29.20 0.0M
2023-09-14 29.60 30.60 29.60 30.20 0.0M
2023-09-13 30.00 30.20 29.80 29.80 0.0M
2023-09-12 30.00 30.80 30.00 30.40 0.0M
2023-09-11 29.40 30.20 29.40 30.20 0.0M
2023-09-08 30.00 30.20 29.60 29.60 0.0M
2023-09-07 31.60 31.60 30.20 30.20 0.0M
2023-09-06 32.00 32.80 31.60 32.00 0.0M
2023-09-05 34.20 34.20 32.60 32.80 0.0M
2023-09-04 34.00 34.00 34.00 34.00 0.0M
2023-09-01 32.80 34.60 32.80 34.60 0.0M
2023-08-31 32.80 33.80 32.80 33.60 0.0M
2023-08-30 31.80 33.00 31.80 33.00 0.0M
2023-08-29 31.40 32.20 31.40 32.00 0.0M
2023-08-28 31.00 32.00 31.00 31.80 0.0M
2023-08-25 30.60 31.40 30.60 31.40 0.0M
2023-08-24 31.20 31.40 31.20 31.20 0.0M
2023-08-23 30.60 31.60 30.60 31.40 0.0M
2023-08-22 30.20 31.00 30.20 31.00 0.0M
2023-08-21 29.40 30.80 29.40 30.80 0.0M
2023-08-18 29.20 30.00 29.00 30.00 0.0M
2023-08-17 29.40 30.00 29.40 29.40 0.0M
2023-08-16 30.00 30.20 29.80 29.80 0.0M
2023-08-15 30.80 30.80 30.40 30.40 0.0M
2023-08-14 31.00 31.40 31.00 31.20 0.0M
2023-08-11 31.20 31.80 31.20 31.40 0.0M
2023-08-10 31.80 32.00 31.40 31.80 0.0M
2023-08-09 32.00 32.40 32.00 32.20 0.0M
2023-08-08 33.20 33.20 32.40 32.40 0.0M
2023-08-07 33.00 34.20 33.00 33.80 0.0M
2023-08-04 33.40 33.40 33.00 33.00 0.0M
2023-08-03 33.40 33.80 33.40 33.60 0.0M
2023-08-02 33.00 34.00 33.00 33.80 0.0M
2023-08-01 34.60 34.60 32.40 33.60 0.0M
2023-07-31 34.00 35.60 34.00 35.00 0.0M
2023-07-28 33.80 34.60 33.80 34.60 0.0M
2023-07-27 34.80 35.20 34.00 34.00 0.0M
2023-07-26 34.80 35.40 34.80 35.20 0.0M
2023-07-25 34.80 36.00 34.80 35.40 0.0M
2023-07-24 35.40 36.20 35.20 35.40 0.0M
2023-07-21 36.00 37.00 35.80 35.80 0.0M
2023-07-20 36.60 36.80 36.40 36.60 0.0M
2023-07-19 38.00 38.60 37.00 37.20 0.0M
2023-07-18 38.40 39.20 38.40 38.60 0.0M
2023-07-17 38.60 39.20 38.60 39.20 0.0M
2023-07-14 39.00 39.60 39.00 39.20 0.0M
2023-07-13 38.80 39.60 38.80 39.60 0.0M
2023-07-12 38.40 39.80 38.20 39.20 0.0M
2023-07-11 38.80 39.80 38.80 39.00 0.0M
2023-07-10 38.00 39.60 38.00 39.40 0.0M
2023-07-07 37.60 39.00 37.60 38.80 0.0M
2023-07-06 38.80 38.80 38.00 38.20 0.0M
2023-07-05 39.60 39.60 39.20 39.60 0.0M
2023-07-04 39.40 39.40 39.40 39.40 0.0M
2023-07-03 40.40 40.80 39.40 39.40 0.0M
2023-06-30 40.80 41.60 40.80 41.20 0.0M
2023-06-29 40.20 41.40 40.20 41.40 0.0M
2023-06-28 38.80 40.80 38.80 40.80 0.0M
2023-06-27 37.80 39.40 37.80 39.40 0.0M
2023-06-26 36.40 38.40 36.40 38.40 0.0M
2023-06-23 37.00 37.40 37.00 37.00 0.0M
2023-06-22 36.80 37.60 36.80 37.60 0.0M
2023-06-21 37.40 37.80 37.20 37.80 0.0M
2023-06-20 36.80 38.00 36.80 37.80 0.0M
2023-06-19 36.80 37.20 36.80 37.20 0.0M
2023-06-16 38.00 38.40 37.40 37.40 0.0M
2023-06-15 37.20 38.80 37.20 38.40 0.0M
2023-06-14 35.60 38.60 35.60 37.60 0.0M
2023-06-13 35.80 36.40 35.80 36.20 0.0M
2023-06-12 35.40 36.40 35.40 36.40 0.0M
2023-06-09 36.00 37.00 36.00 36.00 0.0M
2023-06-08 35.40 36.40 35.40 36.40 0.0M
2023-06-07 35.60 36.40 35.60 36.00 0.0M
2023-06-06 35.60 36.60 35.60 36.20 0.0M
2023-06-05 36.60 36.80 36.20 36.20 0.0M
2023-06-02 34.80 37.60 34.80 37.00 0.0M
2023-06-01 34.60 35.60 34.40 35.40 0.0M
2023-05-31 34.00 35.00 34.00 35.00 0.0M
2023-05-30 32.40 33.80 32.40 33.80 0.0M
2023-05-29 32.80 33.00 32.80 32.80 0.0M
2023-05-26 31.20 33.00 31.20 33.00 0.0M
2023-05-25 32.00 32.20 31.60 31.80 0.0M
2023-05-24 33.20 33.20 32.40 32.60 0.0M
2023-05-23 34.80 35.40 33.60 33.60 0.0M
2023-05-22 33.40 35.20 33.40 35.20 0.0M
2023-05-19 34.00 34.40 33.80 34.00 0.0M
2023-05-18 33.40 34.00 33.40 33.80 0.0M
2023-05-17 32.40 33.80 32.40 33.60 0.0M
2023-05-16 32.60 32.80 32.20 32.80 0.0M
2023-05-15 32.00 33.00 32.00 33.00 0.0M
2023-05-12 31.80 32.60 31.60 32.40 0.0M
2023-05-11 32.40 32.40 32.00 32.00 0.0M
2023-05-10 31.20 32.80 31.20 32.80 0.0M
2023-05-09 31.40 32.00 31.20 31.80 0.0M
2023-05-08 31.20 31.80 31.20 31.60 0.0M
2023-05-05 31.00 32.20 31.00 31.80 0.0M
2023-05-04 32.80 32.80 31.20 31.40 0.0M
2023-05-03 33.20 33.80 33.00 33.00 0.0M
2023-05-02 35.20 35.20 32.40 33.80 0.0M
2023-04-28 35.00 35.60 35.00 35.60 0.0M
2023-04-27 35.20 35.80 35.20 35.20 0.0M
2023-04-26 35.40 36.00 35.20 35.80 0.0M
2023-04-25 35.40 36.40 35.40 35.80 0.0M
2023-04-24 36.00 36.60 35.80 35.80 0.0M
2023-04-21 33.80 36.40 33.80 36.40 0.0M
2023-04-20 34.40 34.40 34.00 34.00 0.0M
2023-04-19 34.00 35.00 34.00 34.60 0.0M
2023-04-18 33.20 34.40 33.20 34.20 0.0M
2023-04-17 33.00 33.60 33.00 33.40 0.0M
2023-04-14 32.80 33.60 32.80 33.20 0.0M
2023-04-13 32.80 33.40 32.80 33.20 0.0M
2023-04-12 32.80 33.60 32.80 33.00 0.0M
2023-04-11 32.20 33.20 32.20 33.00 0.0M
2023-04-06 31.40 32.00 31.40 32.00 0.0M
2023-04-05 31.00 31.60 31.00 31.40 0.0M
2023-04-04 31.20 31.60 31.00 31.20 0.0M
2023-04-03 31.40 31.80 31.20 31.40 0.0M
2023-03-31 29.80 31.50 29.80 31.38 0.0M
2023-03-30 29.61 30.23 29.61 30.02 0.0M
2023-03-29 28.53 30.04 28.53 29.82 0.0M
2023-03-28 28.97 29.24 28.64 28.64 0.0M
2023-03-27 28.87 29.57 28.87 29.23 0.0M
2023-03-24 28.64 29.01 28.64 28.79 0.0M
2023-03-23 28.73 29.40 28.61 28.62 0.0M
2023-03-22 30.10 30.48 28.77 28.77 0.0M
2023-03-21 29.00 30.57 29.00 30.14 0.0M
2023-03-20 28.46 29.55 28.46 28.95 0.0M
2023-03-17 29.58 29.58 28.73 28.73 0.0M
2023-03-16 28.73 30.10 28.62 29.74 0.0M
2023-03-15 28.46 29.36 28.45 28.81 0.0M
2023-03-14 27.63 29.15 27.63 28.43 0.0M
2023-03-13 28.03 28.20 27.33 27.95 0.0M
2023-03-10 29.15 29.15 28.04 28.29 0.0M
2023-03-09 30.96 31.67 29.94 29.94 0.0M
2023-03-08 29.99 31.55 29.99 31.40 0.0M
2023-03-07 30.57 31.07 30.03 30.37 0.0M
2023-03-06 31.29 31.61 31.11 31.11 0.0M
2023-03-03 30.29 31.98 30.29 31.98 0.0M
2023-03-02 31.28 31.28 30.82 30.82 0.0M
2023-03-01 30.96 31.85 30.96 31.75 0.0M
2023-02-28 31.49 31.93 30.49 31.52 0.0M
2023-02-27 31.35 32.08 31.35 31.85 0.0M
2023-02-24 32.27 32.27 31.46 31.90 0.0M
2023-02-23 31.80 32.89 31.77 32.89 0.0M
2023-02-22 31.17 32.46 31.17 32.28 0.0M
2023-02-21 32.03 32.24 31.80 31.81 0.0M
2023-02-20 32.41 32.42 32.34 32.35 0.0M
2023-02-17 32.42 32.70 32.42 32.58 0.0M
2023-02-16 32.62 33.46 32.62 32.93 0.0M
2023-02-15 31.68 33.10 31.68 33.07 0.0M
2023-02-14 31.42 32.26 31.42 32.24 0.0M
2023-02-13 31.20 31.93 31.19 31.93 0.0M
2023-02-10 30.41 31.87 30.40 31.83 0.0M
2023-02-09 30.59 31.95 30.59 31.08 0.0M
2023-02-08 30.87 31.28 30.81 31.09 0.0M
2023-02-07 31.35 31.44 30.93 31.44 0.0M
2023-02-06 32.08 32.09 31.56 31.85 0.0M
2023-02-03 32.33 33.11 32.31 32.75 0.0M
2023-02-02 30.80 33.12 30.80 32.79 0.0M
2023-02-01 29.88 31.43 29.86 31.43 0.0M
2023-01-31 28.93 30.57 28.93 30.44 0.0M
2023-01-30 29.36 29.46 29.01 29.46 0.0M
2023-01-27 29.15 30.03 29.08 29.76 0.0M
2023-01-26 29.19 30.07 29.19 29.60 0.0M
2023-01-25 28.89 29.60 28.89 29.60 0.0M
2023-01-24 30.62 31.00 29.42 29.45 0.0M
2023-01-23 29.68 31.32 29.66 31.32 0.0M
2023-01-20 29.22 30.46 29.22 30.26 0.0M
2023-01-19 28.93 29.73 28.55 29.64 0.0M
2023-01-18 29.34 29.95 29.34 29.43 0.0M
2023-01-17 29.13 29.67 29.13 29.67 0.0M
2023-01-16 29.43 29.49 29.43 29.43 0.0M
2023-01-13 27.75 29.66 27.75 29.66 0.0M
2023-01-12 27.21 28.75 27.20 28.36 0.0M
2023-01-11 27.23 27.65 26.79 27.65 0.0M
2023-01-10 26.06 28.49 26.06 27.73 0.0M
2023-01-09 25.58 26.57 25.23 26.57 0.0M
2023-01-06 24.99 26.47 24.99 25.98 0.0M
2023-01-05 25.61 25.61 24.96 25.20 0.0M
2023-01-04 24.43 26.10 24.42 25.84 0.0M
2023-01-03 25.71 25.86 24.71 24.73 0.0M
2023-01-02 25.61 25.97 25.61 25.92 0.0M